Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canfor Pulp Income (TSX: CFX )

1.610 UNCHANGED
Streaming Delayed Price Updated: 11:14 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 10.75 10.75 10.75 0 +0.76(+7.61%)
Jun 28, 2012 9.830 10.16 9.830 9.990 39,640 +0.02(+0.20%)
Jun 27, 2012 10.04 10.04 9.890 9.970 29,567 -0.07(-0.70%)
Jun 26, 2012 10.00 10.18 9.890 10.04 48,598 +0.04(+0.40%)
Jun 25, 2012 10.02 10.20 9.950 10.00 35,550 -0.11(-1.09%)
Jun 22, 2012 10.49 10.53 10.11 10.11 52,871 -0.12(-1.17%)
Jun 21, 2012 10.72 10.92 10.22 10.23 79,175 -0.52(-4.84%)
Jun 20, 2012 11.07 11.08 10.61 10.75 77,521 -0.32(-2.89%)
Jun 19, 2012 10.86 11.17 10.71 11.07 116,170 +0.28(+2.59%)
Jun 18, 2012 10.23 10.84 10.01 10.79 84,376 +0.60(+5.89%)
Jun 15, 2012 9.820 10.20 9.750 10.19 665,757 +0.45(+4.62%)
Jun 14, 2012 9.580 9.800 9.580 9.740 48,556 +0.20(+2.10%)
Jun 13, 2012 9.480 9.760 9.450 9.540 74,418 +0.04(+0.42%)
Jun 12, 2012 9.450 9.670 9.450 9.500 60,357 -0.01(-0.11%)
Jun 11, 2012 9.590 9.620 9.350 9.510 43,596 -0.07(-0.73%)
Jun 08, 2012 9.660 9.690 9.500 9.580 55,876 -0.07(-0.73%)
Jun 07, 2012 9.830 10.01 9.620 9.650 40,238 -0.12(-1.23%)
Jun 06, 2012 9.520 9.820 9.520 9.770 44,852 +0.29(+3.06%)
Jun 05, 2012 9.700 9.740 9.310 9.480 106,150 -0.12(-1.25%)
Jun 04, 2012 10.26 10.30 9.480 9.600 106,713 -0.87(-8.31%)
Jun 02, 2012 10.34 10.48 9.960 10.47 229,385 +0.00(+0.00%)
Jun 01, 2012 10.34 10.48 9.960 10.47 229,385 +0.12(+1.16%)
May 31, 2012 10.24 10.35 10.05 10.35 39,352 +0.26(+2.58%)
May 30, 2012 10.26 10.26 10.05 10.09 45,222 -0.17(-1.66%)
May 29, 2012 10.16 10.55 10.16 10.26 52,087 +0.11(+1.08%)
May 28, 2012 10.13 10.17 10.13 10.15 21,638 +0.03(+0.30%)
May 25, 2012 10.21 10.46 10.12 10.12 52,925 +0.00(+0.00%)
May 24, 2012 10.55 10.57 10.10 10.12 77,165 -0.32(-3.07%)
May 23, 2012 10.80 10.80 10.32 10.44 107,773 +0.17(+1.66%)
May 22, 2012 10.01 10.42 9.970 10.27 130,689 +0.22(+2.19%)
May 18, 2012 10.05 10.05 10.05 0 -0.20(-1.95%)
May 17, 2012 10.56 10.56 10.15 10.25 192,196 -0.33(-3.12%)
May 16, 2012 10.99 10.99 10.56 10.58 51,721 -0.24(-2.22%)
May 15, 2012 11.13 11.75 10.77 10.82 86,080 -0.46(-4.08%)
May 14, 2012 11.29 11.49 10.88 11.28 64,641 -0.03(-0.27%)
May 11, 2012 11.56 11.76 11.13 11.31 69,167 -0.26(-2.25%)
May 10, 2012 10.94 11.80 10.94 11.57 93,274 +0.84(+7.83%)
May 09, 2012 10.52 10.80 10.46 10.73 125,246 +0.21(+2.00%)
May 08, 2012 10.36 10.73 10.31 10.52 141,601 +0.02(+0.19%)
May 07, 2012 10.76 10.76 9.970 10.50 189,250 -0.27(-2.51%)
May 04, 2012 11.00 11.00 10.59 10.77 100,533 -0.39(-3.49%)
May 03, 2012 11.90 11.90 11.16 11.16 82,955 -0.69(-5.82%)
May 02, 2012 12.01 12.20 11.75 11.85 119,388 -0.46(-3.74%)
May 01, 2012 12.25 12.50 12.25 12.31 125,069 +0.07(+0.57%)
Apr 30, 2012 12.32 12.60 12.13 12.24 105,409 -0.22(-1.77%)
Apr 27, 2012 11.97 12.70 11.95 12.46 112,987 +0.66(+5.59%)
Apr 26, 2012 12.44 12.44 11.72 11.80 107,767 -0.70(-5.60%)
Apr 25, 2012 12.33 12.69 12.30 12.50 212,946 -0.20(-1.57%)
Apr 24, 2012 13.96 13.97 12.53 12.70 239,899 -1.49(-10.50%)
Apr 23, 2012 14.16 14.30 13.80 14.19 149,334 +0.02(+0.14%)
Apr 20, 2012 14.30 14.47 14.15 14.17 48,450 -0.20(-1.39%)
Apr 19, 2012 14.18 14.50 14.12 14.37 39,711 +0.15(+1.05%)
Apr 18, 2012 14.37 14.45 14.00 14.22 48,545 -0.17(-1.18%)
Apr 17, 2012 14.29 14.52 14.29 14.39 32,453 -0.06(-0.42%)
Apr 16, 2012 14.69 14.70 14.39 14.45 22,663 -0.27(-1.83%)
Apr 13, 2012 14.74 14.83 14.61 14.72 28,875 -0.15(-1.01%)
Apr 12, 2012 14.63 14.99 14.63 14.87 89,516 +0.34(+2.34%)
Apr 11, 2012 14.25 14.60 14.25 14.53 35,393 +0.28(+1.96%)
Apr 10, 2012 14.79 14.79 14.10 14.25 57,206 -0.54(-3.65%)
Apr 09, 2012 14.74 14.86 14.69 14.79 33,374 +0.16(+1.09%)
Apr 05, 2012 14.42 14.67 14.37 14.63 26,496 +0.21(+1.46%)
Apr 04, 2012 14.69 14.69 14.14 14.42 50,196 -0.28(-1.90%)
Apr 03, 2012 14.72 15.08 14.65 14.70 43,236 -0.30(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.